Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.37324703344 | 9.27 | 9.6225 | 9.0485 | 4202 | 9.48702812 | CS |
| 4 | 0.69 | 7.84090909091 | 8.8 | 9.7 | 7.6 | 7296 | 8.69031984 | CS |
| 12 | -2.99 | -23.9583333333 | 12.48 | 14.95 | 7.6 | 6492 | 9.9475651 | CS |
| 26 | -3.31 | -25.859375 | 12.8 | 14.95 | 7.6 | 28145 | 11.22954729 | CS |
| 52 | -8.50998 | -47.2777191975 | 17.99998 | 19.576 | 7.6 | 23703 | 12.83859998 | CS |
| 156 | -31.51 | -76.8536585366 | 41 | 41.998 | 7.6 | 25544 | 20.48334679 | CS |
| 260 | -56.11 | -85.5335365854 | 65.6 | 103 | 7.6 | 203144 | 40.74814248 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 9.49 | 0.01 | 0.11 | 9.49 | 9.6 | 9.35 | 9380 |
| 1736292900 | 9.48 | -0.08 | -0.80 | 9.49 | 9.49 | 9.26 | 722 |
| 1736206500 | 9.5561 | 0.37 | 3.98 | 9.4 | 9.5561 | 9.0485 | 8832 |
| 1735947300 | 9.19 | -0.29 | -3.01 | 9.72 | 9.72 | 9.19 | 2232 |
| 1735860900 | 9.475 | 0.06 | 0.64 | 9.45 | 9.475 | 9.18 | 1033 |
| 1735688100 | 9.4149999 | 0.77 | 8.97 | 8.65 | 9.7 | 8.64 | 3748 |
| 1735601700 | 8.64 | 0.15 | 1.77 | 8.5 | 8.98 | 8.21 | 7959 |
| 1735342500 | 8.49 | 0.01 | 0.16 | 8.4 | 8.49 | 8.27 | 5504 |
| 1735256100 | 8.4764 | 0.29 | 3.50 | 8.1 | 8.4764 | 8.1 | 2461 |
| 1735077840 | 8.19 | -0.91 | -10.00 | 9 | 9 | 7.6 | 60309 |
| 1734996900 | 9.1 | -0.1 | -1.09 | 9.2 | 9.41 | 8.591 | 9547 |
| 1734737700 | 9.2 | 0.22 | 2.45 | 9 | 9.2 | 8.875 | 8875 |
| 1734651300 | 8.98 | 0.03 | 0.34 | 8.95 | 8.98 | 8.8513 | 1560 |
| 1734564900 | 8.95 | 0.34 | 3.95 | 8.91 | 9.2155 | 8.71 | 3063 |
| 1734478500 | 8.61 | 0.01 | 0.12 | 8.6 | 9 | 8.6 | 983 |
| 1734392100 | 8.6 | -0.66 | -7.13 | 8.95 | 8.95 | 8.5593 | 1992 |
| 1734132900 | 9.26 | 0.02 | 0.22 | 8.53 | 9.26 | 8.53 | 915 |
| 1734046500 | 9.24 | -0.01 | -0.11 | 8.49 | 9.24 | 8.3607 | 4905 |
| 1733960100 | 9.25 | 0 | 0.00 | 8.8 | 9.25 | 8.8 | 435 |
| 1733873700 | 9.25 | 0.75 | 8.82 | 8.43 | 9.2899999 | 8.43 | 1465 |
| 1733787300 | 8.5 | -0.12 | -1.35 | 8.78 | 8.78 | 8.2903 | 3719 |
| 1733528100 | 8.6164 | 0.62 | 7.71 | 8.1 | 8.78 | 8.1 | 815 |
| 1733441700 | 8 | -0.67 | -7.73 | 8.48 | 8.615 | 8 | 5364 |
| 1733355300 | 8.67 | -0.55 | -5.97 | 10 | 10 | 8.3798 | 12780 |
| 1733268900 | 9.22 | 0.92 | 11.08 | 8.45 | 10.42 | 8.45 | 16474 |
| 1733182500 | 8.3 | -0.61 | -6.85 | 9.15 | 9.15 | 8.3 | 692 |
| 1732917840 | 8.91 | -0.18 | -1.93 | 9.01 | 9.11 | 8.91 | 4217 |
| 1732750500 | 9.085 | 0.21 | 2.39 | 8.94 | 9.32 | 8.86 | 966 |
| 1732664100 | 8.8727 | -0.38 | -4.10 | 9.25 | 9.31 | 8.61 | 8842 |
| 1732577700 | 9.2516 | 1.15 | 14.22 | 8.15 | 9.2516 | 8.15 | 5399 |
| 1732318500 | 8.1 | 0.01 | 0.17 | 7.97 | 8.4 | 7.95 | 14633 |
| 1732232100 | 8.0866 | 0.08 | 0.96 | 8 | 8.38 | 7.82 | 10552 |
| 1732145700 | 8.01 | 0.01 | 0.12 | 7.93 | 8.76 | 7.79 | 5796 |
| 1732059300 | 8 | -0.4 | -4.76 | 7.9 | 8.0498999 | 7.77 | 8170 |
| 1731972900 | 8.4 | 0 | 0.00 | 7.9 | 8.4 | 7.9 | 291 |
| 1731713700 | 8.4 | 0.02 | 0.24 | 8.38 | 8.4 | 8.0432 | 2458 |
| 1731627300 | 8.38 | 0.16 | 1.95 | 8.28 | 8.6533 | 8.2 | 1558 |
| 1731540900 | 8.22 | -0.4 | -4.61 | 8.7899999 | 8.8 | 8.1100999 | 2424 |
| 1731454500 | 8.617 | 0.21 | 2.52 | 8.01 | 8.617 | 8.01 | 2083 |
| 1731368100 | 8.405 | -0.3 | -3.39 | 7.65 | 8.43 | 7.65 | 4816 |
| 1731108900 | 8.7 | -0.32 | -3.55 | 8.95 | 8.9762 | 8.55 | 8048 |
| 1731022500 | 9.02 | -1.09 | -10.78 | 10.24 | 10.26 | 9 | 6864 |
| 1730936100 | 10.11 | -0.64 | -5.92 | 11.38 | 11.38 | 9.85 | 2793 |
| 1730849700 | 10.7463 | -1.09 | -9.22 | 11.48 | 11.48 | 10.67 | 3039 |
| 1730763300 | 11.8374 | -0.7 | -5.60 | 12.35 | 12.54 | 11.4 | 3788 |
| 1730500500 | 12.54 | -0.04 | -0.32 | 12.58 | 12.9559 | 12.23 | 4518 |
| 1730414100 | 12.58 | -0.62 | -4.70 | 12.4 | 13.01 | 12.01 | 11840 |
| 1730327700 | 13.2 | -0.18 | -1.35 | 13.21 | 13.21 | 13.2 | 1604 |
| 1730241300 | 13.38 | -0.12 | -0.88 | 13.46 | 13.46 | 13.38 | 447 |
| 1730154900 | 13.4988 | 0.19 | 1.40 | 13.11 | 13.64 | 12.91 | 2549 |
| 1729895700 | 13.312 | -0.33 | -2.40 | 13.67 | 14.49 | 12 | 20577 |
| 1729809300 | 13.64 | 0.49 | 3.72 | 12.85 | 14.95 | 12.85 | 34278 |
| 1729722900 | 13.1512 | 0.24 | 1.87 | 12.86 | 13.1512 | 12.86 | 303 |
| 1729636500 | 12.91 | -0.53 | -3.94 | 13.44 | 13.45 | 12.85 | 17447 |
| 1729550100 | 13.44 | 0.54 | 4.19 | 13 | 13.44 | 13 | 550 |
| 1729290900 | 12.9 | 0.3 | 2.38 | 12.8 | 13.07 | 12.7 | 4903 |
| 1729204500 | 12.6 | 0.1 | 0.80 | 12.48 | 12.6 | 12.35 | 3073 |
| 1729118100 | 12.5 | 0.5 | 4.17 | 12.51 | 12.51 | 11.77 | 1765 |
| 1729031700 | 12 | -0.5 | -4.00 | 12.55 | 12.75 | 11.715 | 10891 |
| 1728945300 | 12.5 | -0.22 | -1.73 | 12.9 | 12.9001 | 12.4 | 8868 |
| 1728686100 | 12.72 | -0.08 | -0.59 | 12.8 | 12.95 | 12.7 | 8444 |
| 1728599700 | 12.7955 | 0.31 | 2.52 | 12.8 | 12.8 | 12.54 | 1570 |
| 1728513300 | 12.4806 | 0.09 | 0.73 | 12.33 | 12.58 | 12.33 | 1796 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
